시장 데이터를 불러오는 중
전체 종목
Innovator 20 Year Treasury Bond 9 Buffer ETF - July 과거 주가
Innovator 20 Year Treasury Bond 9 Buffer ETF - July · TBJL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator 20 Year Treasury Bond 9 Buffer ETF - July · TBJL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩24,645 | ₩24,645 | ₩24,593 | ₩24,638 | -0.03% | 2.7천 |
| 2026.10.08 | ₩24,511 | ₩24,672 | ₩24,511 | ₩24,625 | +0.46% | 1.9천 |
| 2026.10.07 | ₩24,378 | ₩24,411 | ₩24,351 | ₩24,405 | +0.11% | 3.9천 |
| 2026.10.06 | ₩24,445 | ₩24,445 | ₩24,445 | ₩24,445 | 0.00% | 100 |
| 2026.10.05 | ₩24,443 | ₩24,443 | ₩24,364 | ₩24,438 | -0.02% | 2천 |
| 2026.10.02 | ₩24,618 | ₩24,618 | ₩24,505 | ₩24,513 | -0.43% | 1.6천 |
| 2026.10.01 | ₩24,438 | ₩24,618 | ₩24,438 | ₩24,593 | +0.63% | 1.1천 |
| 2026.09.30 | ₩24,545 | ₩24,565 | ₩24,458 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,507 |
| -0.15% |
| 2.5천 |
| 2026.09.29 | ₩24,605 | ₩24,638 | ₩24,565 | ₩24,565 | -0.16% | 4.5천 |
|---|
| 2026.09.28 | ₩24,591 | ₩24,672 | ₩24,591 | ₩24,658 | +0.27% | 700 |
|---|
| 2026.09.25 | ₩24,952 | ₩24,952 | ₩24,805 | ₩24,845 | -0.43% | 2천 |
|---|
| 2026.09.24 | ₩24,912 | ₩24,952 | ₩24,878 | ₩24,878 | -0.13% | 500 |
|---|
| 2026.09.23 | ₩25,059 | ₩25,059 | ₩25,059 | ₩25,059 | 0.00% | 300 |
|---|
| 2026.09.22 | ₩25,286 | ₩25,352 | ₩25,286 | ₩25,326 | +0.16% | 2.2만 |
|---|
| 2026.09.21 | ₩25,326 | ₩25,326 | ₩25,299 | ₩25,299 | -0.11% | 1천 |
|---|
| 2026.09.18 | ₩25,232 | ₩25,232 | ₩25,166 | ₩25,192 | -0.16% | 1.5천 |
|---|
| 2026.09.17 | ₩25,286 | ₩25,339 | ₩25,286 | ₩25,326 | +0.16% | 900 |
|---|
| 2026.09.16 | ₩25,199 | ₩25,259 | ₩25,166 | ₩25,166 | -0.13% | 4.1천 |
|---|
| 2026.09.15 | ₩25,152 | ₩25,152 | ₩25,105 | ₩25,105 | -0.19% | 1.3천 |
|---|
| 2026.09.14 | ₩25,099 | ₩25,299 | ₩25,099 | ₩25,192 | +0.37% | 2.1천 |
|---|
| 2026.09.11 | ₩25,246 | ₩25,272 | ₩25,139 | ₩25,161 | -0.33% | 3.4천 |
|---|
| 2026.09.10 | ₩25,139 | ₩25,139 | ₩25,139 | ₩25,139 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩25,346 | ₩25,346 | ₩25,346 | ₩25,346 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩25,406 | ₩25,419 | ₩25,379 | ₩25,419 | +0.05% | 1천 |
|---|
| 2026.09.04 | ₩25,427 | ₩25,453 | ₩25,415 | ₩25,453 | +0.10% | 700 |
|---|
| 2026.09.03 | ₩25,419 | ₩25,446 | ₩25,406 | ₩25,426 | +0.03% | 7천 |
|---|
| 2026.09.02 | ₩25,380 | ₩25,419 | ₩25,326 | ₩25,372 | -0.03% | 3.5천 |
|---|
| 2026.09.01 | ₩25,446 | ₩25,459 | ₩25,372 | ₩25,418 | -0.11% | 7.3천 |
|---|
| 2026.08.31 | ₩25,352 | ₩25,419 | ₩25,352 | ₩25,392 | +0.16% | 3.2천 |
|---|
| 2026.08.28 | ₩25,379 | ₩25,593 | ₩25,379 | ₩25,433 | +0.21% | 4.1천 |
|---|
| 2026.08.27 | ₩25,573 | ₩25,573 | ₩25,526 | ₩25,533 | -0.16% | 1.3천 |
|---|
| 2026.08.26 | ₩25,526 | ₩25,539 | ₩25,499 | ₩25,539 | +0.05% | 900 |
|---|
| 2026.08.25 | ₩25,499 | ₩25,579 | ₩25,499 | ₩25,579 | +0.31% | 2.3천 |
|---|
| 2026.08.24 | ₩25,299 | ₩25,433 | ₩25,299 | ₩25,412 | +0.45% | 3.4천 |
|---|
| 2026.08.21 | ₩25,312 | ₩25,312 | ₩25,259 | ₩25,306 | -0.03% | 2.4천 |
|---|
| 2026.08.20 | ₩25,326 | ₩25,379 | ₩25,312 | ₩25,312 | -0.05% | 2.5천 |
|---|
| 2026.08.19 | ₩25,392 | ₩25,439 | ₩25,392 | ₩25,439 | +0.18% | 6.7천 |
|---|
| 2026.08.18 | ₩25,226 | ₩25,226 | ₩25,179 | ₩25,179 | -0.19% | 1.8만 |
|---|
| 2026.08.17 | ₩25,246 | ₩25,246 | ₩25,139 | ₩25,139 | -0.42% | 700 |
|---|
| 2026.08.14 | ₩25,272 | ₩25,272 | ₩25,232 | ₩25,246 | -0.11% | 2.9천 |
|---|
| 2026.08.13 | ₩25,479 | ₩25,479 | ₩25,352 | ₩25,390 | -0.35% | 4.4천 |
|---|
| 2026.08.12 | ₩25,339 | ₩25,352 | ₩25,259 | ₩25,306 | -0.13% | 5.7천 |
|---|
| 2026.08.11 | ₩25,419 | ₩25,433 | ₩25,272 | ₩25,272 | -0.58% | 2천 |
|---|
| 2026.08.10 | ₩25,286 | ₩25,286 | ₩25,272 | ₩25,286 | 0.00% | 600 |
|---|
| 2026.08.07 | ₩25,366 | ₩25,426 | ₩25,366 | ₩25,426 | +0.24% | 600 |
|---|
| 2026.08.06 | ₩25,433 | ₩25,433 | ₩25,359 | ₩25,359 | -0.29% | 1.7천 |
|---|
| 2026.08.05 | ₩25,473 | ₩25,486 | ₩25,449 | ₩25,473 | 0.00% | 7.8천 |
|---|
| 2026.08.04 | ₩25,392 | ₩25,433 | ₩25,392 | ₩25,433 | +0.16% | 400 |
|---|
| 2026.08.03 | ₩25,286 | ₩25,292 | ₩25,286 | ₩25,292 | +0.03% | 900 |
|---|
| 2026.07.31 | ₩25,246 | ₩25,246 | ₩25,166 | ₩25,179 | -0.26% | 1.8천 |
|---|
| 2026.07.30 | ₩25,352 | ₩25,354 | ₩25,326 | ₩25,352 | 0.00% | 2.4천 |
|---|
| 2026.07.29 | ₩25,586 | ₩25,586 | ₩25,399 | ₩25,399 | -0.73% | 6.1천 |
|---|
| 2026.07.28 | ₩25,606 | ₩25,659 | ₩25,606 | ₩25,659 | +0.21% | 3.8천 |
|---|
| 2026.07.27 | ₩25,539 | ₩25,573 | ₩25,539 | ₩25,573 | +0.13% | 700 |
|---|
| 2026.07.24 | ₩25,499 | ₩25,519 | ₩25,459 | ₩25,506 | +0.03% | 1.8천 |
|---|
| 2026.07.23 | ₩25,419 | ₩25,450 | ₩25,406 | ₩25,419 | 0.00% | 3.3천 |
|---|
| 2026.07.22 | ₩25,513 | ₩25,539 | ₩25,513 | ₩25,533 | +0.08% | 2.9천 |
|---|
| 2026.07.21 | ₩25,559 | ₩25,559 | ₩25,559 | ₩25,559 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩25,617 | ₩25,617 | ₩25,617 | ₩25,617 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩25,766 | ₩25,766 | ₩25,726 | ₩25,726 | -0.16% | 2.3천 |
|---|
| 2026.07.16 | ₩25,593 | ₩25,633 | ₩25,593 | ₩25,619 | +0.10% | 2.1천 |
|---|
| 2026.07.15 | ₩25,659 | ₩25,693 | ₩25,659 | ₩25,693 | +0.13% | 1.4천 |
|---|
| 2026.07.14 | ₩25,686 | ₩25,686 | ₩25,633 | ₩25,661 | -0.10% | 1.5천 |
|---|
| 2026.07.13 | ₩25,673 | ₩25,673 | ₩25,593 | ₩25,617 | -0.22% | 800 |
|---|
| 2026.07.10 | ₩25,713 | ₩25,766 | ₩25,700 | ₩25,720 | +0.03% | 2.4천 |
|---|
| 2026.07.09 | ₩25,526 | ₩25,740 | ₩25,526 | ₩25,740 | +0.84% | 4천 |
|---|
| 2026.07.08 | ₩25,686 | ₩25,713 | ₩25,659 | ₩25,713 | +0.10% | 3.9천 |
|---|
| 2026.07.07 | ₩25,820 | ₩25,820 | ₩25,766 | ₩25,793 | -0.10% | 2.4천 |
|---|
| 2026.07.06 | ₩25,886 | ₩25,940 | ₩25,886 | ₩25,940 | +0.21% | 3.4천 |
|---|
| 2026.07.02 | ₩25,940 | ₩25,967 | ₩25,940 | ₩25,960 | +0.08% | 1.1만 |
|---|
| 2026.07.01 | ₩25,995 | ₩26,073 | ₩25,955 | ₩25,973 | -0.08% | 12.6만 |
|---|
| 2026.06.30 | ₩26,434 | ₩26,481 | ₩26,434 | ₩26,481 | +0.18% | 3.5만 |
|---|
| 2026.06.29 | ₩26,487 | ₩26,487 | ₩26,420 | ₩26,474 | -0.05% | 24.2만 |
|---|
| 2026.06.26 | ₩26,434 | ₩26,454 | ₩26,434 | ₩26,454 | +0.08% | 100 |
|---|
| 2026.06.25 | ₩26,486 | ₩26,501 | ₩26,448 | ₩26,487 | +0.01% | 900 |
|---|
| 2026.06.24 | ₩26,434 | ₩26,487 | ₩26,434 | ₩26,434 | 0.00% | 400 |
|---|
| 2026.06.23 | ₩26,447 | ₩26,454 | ₩26,420 | ₩26,454 | +0.03% | 3천 |
|---|
| 2026.06.22 | ₩26,501 | ₩26,501 | ₩26,434 | ₩26,474 | -0.10% | 2천 |
|---|
| 2026.06.18 | ₩26,447 | ₩26,460 | ₩26,440 | ₩26,440 | -0.03% | 1.2천 |
|---|
| 2026.06.17 | ₩26,447 | ₩26,474 | ₩26,434 | ₩26,474 | +0.10% | 2천 |
|---|
| 2026.06.16 | ₩26,180 | ₩26,460 | ₩26,180 | ₩26,460 | +1.07% | 6.3천 |
|---|
| 2026.06.15 | ₩26,434 | ₩26,514 | ₩26,434 | ₩26,474 | +0.15% | 1천 |
|---|
| 2026.06.12 | ₩26,434 | ₩26,440 | ₩26,420 | ₩26,440 | +0.03% | 3천 |
|---|
| 2026.06.11 | ₩26,474 | ₩26,514 | ₩26,420 | ₩26,454 | -0.08% | 2만 |
|---|
| 2026.06.10 | ₩26,394 | ₩26,460 | ₩26,387 | ₩26,460 | +0.25% | 1.7만 |
|---|
| 2026.06.09 | ₩26,501 | ₩26,501 | ₩26,414 | ₩26,414 | -0.33% | 6.7천 |
|---|
| 2026.06.08 | ₩26,485 | ₩26,485 | ₩26,420 | ₩26,474 | -0.04% | 4.1천 |
|---|
| 2026.06.05 | ₩26,501 | ₩26,501 | ₩26,414 | ₩26,434 | -0.25% | 2.5천 |
|---|
| 2026.06.04 | ₩26,474 | ₩26,501 | ₩26,408 | ₩26,454 | -0.08% | 2.3천 |
|---|
| 2026.06.03 | ₩26,420 | ₩26,474 | ₩26,420 | ₩26,447 | +0.10% | 5.6천 |
|---|
| 2026.06.02 | ₩26,501 | ₩26,501 | ₩26,420 | ₩26,467 | -0.13% | 1.4천 |
|---|
| 2026.06.01 | ₩26,407 | ₩26,454 | ₩26,407 | ₩26,454 | +0.18% | 3.6천 |
|---|
| 2026.05.29 | ₩26,487 | ₩26,487 | ₩26,420 | ₩26,460 | -0.10% | 16.2만 |
|---|
| 2026.05.28 | ₩26,420 | ₩26,460 | ₩26,407 | ₩26,454 | +0.13% | 16.2만 |
|---|
| 2026.05.27 | ₩26,394 | ₩26,474 | ₩26,394 | ₩26,474 | +0.30% | 500 |
|---|
| 2026.05.26 | ₩26,434 | ₩26,434 | ₩26,395 | ₩26,427 | -0.03% | 1.4천 |
|---|
| 2026.05.22 | ₩26,434 | ₩26,487 | ₩26,354 | ₩26,387 | -0.18% | 1.5만 |
|---|
| 2026.05.21 | ₩26,287 | ₩26,394 | ₩26,287 | ₩26,370 | +0.31% | 7.6만 |
|---|
| 2026.05.20 | ₩26,367 | ₩26,367 | ₩26,300 | ₩26,340 | -0.10% | 1.6천 |
|---|
| 2026.05.19 | ₩26,300 | ₩26,300 | ₩26,207 | ₩26,250 | -0.19% | 3.9천 |
|---|
| 2026.05.18 | ₩26,300 | ₩26,380 | ₩26,300 | ₩26,334 | +0.13% | 3.7천 |
|---|
| 2026.05.15 | ₩26,300 | ₩26,354 | ₩26,300 | ₩26,354 | +0.20% | 700 |
|---|
| 2026.05.14 | ₩26,447 | ₩26,447 | ₩26,354 | ₩26,394 | -0.20% | 2.4천 |
|---|
| 2026.05.13 | ₩26,340 | ₩26,420 | ₩26,327 | ₩26,374 | +0.13% | 4.5천 |
|---|
| 2026.05.12 | ₩26,340 | ₩26,394 | ₩26,340 | ₩26,394 | +0.20% | 1.4만 |
|---|
| 2026.05.11 | ₩26,460 | ₩26,460 | ₩26,460 | ₩26,460 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩26,474 | ₩26,514 | ₩26,420 | ₩26,454 | -0.08% | 4.1천 |
|---|
| 2026.05.07 | ₩26,447 | ₩26,447 | ₩26,447 | ₩26,447 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩26,434 | ₩26,467 | ₩26,422 | ₩26,467 | +0.13% | 1.6천 |
|---|
| 2026.05.05 | ₩26,414 | ₩26,414 | ₩26,414 | ₩26,414 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩26,407 | ₩26,407 | ₩26,400 | ₩26,400 | -0.03% | 1.3천 |
|---|
| 2026.05.01 | ₩26,460 | ₩26,460 | ₩26,394 | ₩26,447 | -0.05% | 1.5천 |
|---|
| 2026.04.30 | ₩26,487 | ₩26,487 | ₩26,394 | ₩26,407 | -0.30% | 1.7천 |
|---|
| 2026.04.29 | ₩26,407 | ₩26,447 | ₩26,394 | ₩26,420 | +0.05% | 2.9천 |
|---|
| 2026.04.28 | ₩26,434 | ₩26,474 | ₩26,434 | ₩26,474 | +0.15% | 800 |
|---|
| 2026.04.27 | ₩26,474 | ₩26,487 | ₩26,474 | ₩26,487 | +0.05% | 300 |
|---|
| 2026.04.24 | ₩26,474 | ₩26,507 | ₩26,474 | ₩26,507 | +0.13% | 1.2천 |
|---|
| 2026.04.23 | ₩26,541 | ₩26,594 | ₩26,474 | ₩26,511 | -0.11% | 3.9천 |
|---|
| 2026.04.22 | ₩26,578 | ₩26,581 | ₩26,501 | ₩26,541 | -0.14% | 5.4천 |
|---|
| 2026.04.21 | ₩26,567 | ₩26,567 | ₩26,514 | ₩26,514 | -0.20% | 1천 |
|---|
| 2026.04.20 | ₩26,567 | ₩26,607 | ₩26,515 | ₩26,561 | -0.03% | 1.9천 |
|---|
| 2026.04.17 | ₩26,607 | ₩26,607 | ₩26,574 | ₩26,574 | -0.13% | 1.8천 |
|---|
| 2026.04.16 | ₩26,541 | ₩26,541 | ₩26,521 | ₩26,521 | -0.08% | 600 |
|---|
| 2026.04.15 | ₩26,554 | ₩26,581 | ₩26,527 | ₩26,567 | +0.05% | 3.4천 |
|---|
| 2026.04.14 | ₩26,574 | ₩26,621 | ₩26,541 | ₩26,621 | +0.18% | 600 |
|---|
| 2026.04.13 | ₩26,460 | ₩26,581 | ₩26,460 | ₩26,547 | +0.33% | 2.2만 |
|---|
| 2026.04.10 | ₩26,567 | ₩26,567 | ₩26,517 | ₩26,517 | -0.19% | 1.6천 |
|---|
| 2026.04.09 | ₩26,581 | ₩26,614 | ₩26,567 | ₩26,567 | -0.05% | 5.5만 |
|---|
| 2026.04.08 | ₩26,594 | ₩26,621 | ₩26,527 | ₩26,567 | -0.10% | 3.7천 |
|---|
| 2026.04.07 | ₩26,447 | ₩26,566 | ₩26,447 | ₩26,566 | +0.45% | 1.7천 |
|---|
| 2026.04.06 | ₩26,554 | ₩26,647 | ₩26,501 | ₩26,527 | -0.10% | 4.1만 |
|---|
| 2026.04.02 | ₩26,554 | ₩26,587 | ₩26,541 | ₩26,587 | +0.13% | 1.3천 |
|---|
| 2026.04.01 | ₩26,420 | ₩26,521 | ₩26,420 | ₩26,521 | +0.38% | 2.7천 |
|---|
| 2026.03.31 | ₩26,514 | ₩26,567 | ₩26,514 | ₩26,567 | +0.20% | 1.6천 |
|---|
| 2026.03.30 | ₩26,594 | ₩26,594 | ₩26,501 | ₩26,527 | -0.25% | 3.5천 |
|---|
| 2026.03.27 | ₩26,394 | ₩26,447 | ₩26,327 | ₩26,387 | -0.03% | 3.5천 |
|---|
| 2026.03.26 | ₩26,474 | ₩26,474 | ₩26,434 | ₩26,474 | 0.00% | 1천 |
|---|
| 2026.03.25 | ₩26,554 | ₩26,567 | ₩26,541 | ₩26,567 | +0.05% | 1.2천 |
|---|
| 2026.03.24 | ₩26,434 | ₩26,474 | ₩26,434 | ₩26,467 | +0.13% | 7.2천 |
|---|
| 2026.03.23 | ₩26,527 | ₩26,541 | ₩26,501 | ₩26,501 | -0.10% | 1.4천 |
|---|
| 2026.03.20 | ₩26,434 | ₩26,487 | ₩26,434 | ₩26,481 | +0.18% | 1.5천 |
|---|
| 2026.03.19 | ₩26,674 | ₩26,674 | ₩26,661 | ₩26,661 | -0.05% | 200 |
|---|
| 2026.03.18 | ₩26,581 | ₩26,594 | ₩26,563 | ₩26,563 | -0.07% | 2.2천 |
|---|
| 2026.03.17 | ₩26,647 | ₩26,687 | ₩26,647 | ₩26,687 | +0.15% | 600 |
|---|
| 2026.03.16 | ₩26,621 | ₩26,666 | ₩26,621 | ₩26,666 | +0.17% | 900 |
|---|
| 2026.03.13 | ₩26,567 | ₩26,601 | ₩26,567 | ₩26,601 | +0.13% | 5.3천 |
|---|
| 2026.03.12 | ₩26,607 | ₩26,607 | ₩26,594 | ₩26,594 | -0.05% | 500 |
|---|
| 2026.03.11 | ₩26,781 | ₩26,781 | ₩26,627 | ₩26,650 | -0.49% | 3.3천 |
|---|
| 2026.03.10 | ₩26,888 | ₩26,888 | ₩26,794 | ₩26,821 | -0.25% | 4.6천 |
|---|
| 2026.03.09 | ₩26,460 | ₩27,075 | ₩26,460 | ₩27,035 | +2.17% | 3.7천 |
|---|
| 2026.03.06 | ₩26,801 | ₩26,928 | ₩26,754 | ₩26,890 | +0.33% | 2.7천 |
|---|
| 2026.03.05 | ₩26,861 | ₩26,914 | ₩26,861 | ₩26,914 | +0.20% | 2.3천 |
|---|
| 2026.03.04 | ₩27,001 | ₩27,001 | ₩26,941 | ₩26,989 | -0.04% | 3.8천 |
|---|
| 2026.03.03 | ₩26,834 | ₩27,101 | ₩26,834 | ₩27,017 | +0.68% | 5.4천 |
|---|
| 2026.03.02 | ₩27,036 | ₩27,108 | ₩27,008 | ₩27,021 | -0.05% | 2.9만 |
|---|
| 2026.02.27 | ₩27,195 | ₩27,241 | ₩27,195 | ₩27,241 | +0.17% | 3.7천 |
|---|
| 2026.02.26 | ₩27,075 | ₩27,107 | ₩27,075 | ₩27,107 | +0.12% | 1.9천 |
|---|
| 2026.02.25 | ₩27,035 | ₩27,055 | ₩27,021 | ₩27,055 | +0.07% | 600 |
|---|
| 2026.02.24 | ₩27,115 | ₩27,115 | ₩27,036 | ₩27,048 | -0.25% | 3천 |
|---|
| 2026.02.23 | ₩26,901 | ₩27,115 | ₩26,901 | ₩27,061 | +0.60% | 3.4천 |
|---|
| 2026.02.20 | ₩26,914 | ₩26,968 | ₩26,914 | ₩26,960 | +0.17% | 3천 |
|---|
| 2026.02.19 | ₩27,028 | ₩27,028 | ₩27,028 | ₩27,028 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩27,061 | ₩27,061 | ₩27,035 | ₩27,035 | -0.10% | 1.4천 |
|---|
| 2026.02.17 | ₩27,021 | ₩27,105 | ₩27,021 | ₩27,075 | +0.20% | 5.9천 |
|---|
| 2026.02.13 | ₩27,068 | ₩27,068 | ₩27,068 | ₩27,068 | 0.00% | 700 |
|---|
| 2026.02.12 | ₩26,888 | ₩26,948 | ₩26,888 | ₩26,941 | +0.20% | 6.3천 |
|---|
| 2026.02.11 | ₩26,821 | ₩26,821 | ₩26,714 | ₩26,754 | -0.25% | 4천 |
|---|
| 2026.02.10 | ₩26,794 | ₩26,821 | ₩26,781 | ₩26,821 | +0.10% | 1.9천 |
|---|
| 2026.02.09 | ₩26,647 | ₩26,647 | ₩26,647 | ₩26,647 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩26,654 | ₩26,654 | ₩26,654 | ₩26,654 | 0.00% | 200 |
|---|
| 2026.02.05 | ₩26,567 | ₩26,627 | ₩26,567 | ₩26,627 | +0.23% | 1.5천 |
|---|
| 2026.02.04 | ₩26,474 | ₩26,554 | ₩26,463 | ₩26,507 | +0.13% | 4천 |
|---|
| 2026.02.03 | ₩26,447 | ₩26,527 | ₩26,447 | ₩26,487 | +0.15% | 3.1천 |
|---|
| 2026.02.02 | ₩26,554 | ₩26,554 | ₩26,474 | ₩26,478 | -0.29% | 1.1만 |
|---|
| 2026.01.30 | ₩26,569 | ₩26,587 | ₩26,541 | ₩26,581 | +0.05% | 1.6천 |
|---|
| 2026.01.29 | ₩26,607 | ₩26,627 | ₩26,567 | ₩26,627 | +0.08% | 1천 |
|---|
| 2026.01.28 | ₩26,714 | ₩26,714 | ₩26,541 | ₩26,581 | -0.50% | 2.5천 |
|---|
| 2026.01.27 | ₩26,647 | ₩26,687 | ₩26,621 | ₩26,637 | -0.04% | 1.1만 |
|---|
| 2026.01.26 | ₩26,744 | ₩26,744 | ₩26,744 | ₩26,744 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩26,581 | ₩26,627 | ₩26,567 | ₩26,627 | +0.18% | 2.5만 |
|---|
| 2026.01.22 | ₩26,541 | ₩26,607 | ₩26,527 | ₩26,607 | +0.25% | 1.7천 |
|---|
| 2026.01.21 | ₩26,527 | ₩26,598 | ₩26,527 | ₩26,594 | +0.25% | 2천 |
|---|
| 2026.01.20 | ₩26,567 | ₩26,567 | ₩26,447 | ₩26,494 | -0.28% | 5.8천 |
|---|
| 2026.01.16 | ₩26,701 | ₩26,701 | ₩26,609 | ₩26,661 | -0.15% | 2.7천 |
|---|
| 2026.01.15 | ₩26,794 | ₩26,821 | ₩26,761 | ₩26,768 | -0.10% | 8.8천 |
|---|
| 2026.01.14 | ₩26,728 | ₩26,728 | ₩26,693 | ₩26,693 | -0.13% | 500 |
|---|
| 2026.01.13 | ₩26,687 | ₩26,714 | ₩26,607 | ₩26,701 | +0.05% | 4.3천 |
|---|
| 2026.01.12 | ₩26,621 | ₩26,627 | ₩26,621 | ₩26,627 | +0.03% | 800 |
|---|
| 2026.01.09 | ₩26,661 | ₩26,754 | ₩26,621 | ₩26,653 | -0.03% | 1.8만 |
|---|
| 2026.01.08 | ₩26,674 | ₩26,701 | ₩26,527 | ₩26,567 | -0.40% | 4.7천 |
|---|
| 2026.01.07 | ₩26,741 | ₩26,754 | ₩26,647 | ₩26,653 | -0.33% | 4.5천 |
|---|
| 2026.01.06 | ₩26,741 | ₩26,754 | ₩26,507 | ₩26,567 | -0.65% | 10.5만 |
|---|
| 2026.01.05 | ₩26,674 | ₩26,741 | ₩26,606 | ₩26,650 | -0.09% | 1.5천 |
|---|
| 2026.01.02 | ₩26,714 | ₩26,714 | ₩26,501 | ₩26,589 | -0.47% | 5.1천 |
|---|
| 2025.12.31 | ₩26,514 | ₩26,794 | ₩26,514 | ₩26,581 | +0.25% | 2.9천 |
|---|
| 2025.12.30 | ₩26,714 | ₩26,781 | ₩26,634 | ₩26,754 | +0.15% | 3.1천 |
|---|
| 2025.12.29 | ₩26,674 | ₩26,741 | ₩26,647 | ₩26,694 | +0.08% | 7.9천 |
|---|
| 2025.12.26 | ₩26,701 | ₩26,701 | ₩26,615 | ₩26,621 | -0.30% | 1.6천 |
|---|
| 2025.12.24 | ₩26,621 | ₩26,701 | ₩26,607 | ₩26,681 | +0.23% | 3.2천 |
|---|
| 2025.12.23 | ₩26,501 | ₩26,581 | ₩26,501 | ₩26,561 | +0.23% | 3.7천 |
|---|
| 2025.12.22 | ₩26,621 | ₩26,621 | ₩26,514 | ₩26,554 | -0.25% | 5.6천 |
|---|
| 2025.12.19 | ₩26,607 | ₩26,607 | ₩26,601 | ₩26,601 | -0.03% | 1.1천 |
|---|
| 2025.12.18 | ₩26,701 | ₩26,701 | ₩26,647 | ₩26,673 | -0.10% | 2.5천 |
|---|
| 2025.12.17 | ₩26,501 | ₩26,661 | ₩26,501 | ₩26,631 | +0.49% | 5.9천 |
|---|
| 2025.12.16 | ₩26,501 | ₩26,647 | ₩26,501 | ₩26,601 | +0.38% | 1만 |
|---|
| 2025.12.15 | ₩26,661 | ₩26,701 | ₩26,581 | ₩26,581 | -0.30% | 2천 |
|---|
| 2025.12.12 | ₩26,559 | ₩26,634 | ₩26,541 | ₩26,574 | +0.06% | 1.2만 |
|---|
| 2025.12.11 | ₩26,788 | ₩26,788 | ₩26,714 | ₩26,728 | -0.22% | 2.4천 |
|---|
| 2025.12.10 | ₩26,693 | ₩26,693 | ₩26,693 | ₩26,693 | 0.00% | 200 |
|---|
| 2025.12.09 | ₩26,674 | ₩26,714 | ₩26,667 | ₩26,714 | +0.15% | 2.4천 |
|---|
| 2025.12.08 | ₩26,634 | ₩26,768 | ₩26,594 | ₩26,721 | +0.33% | 1.8만 |
|---|
| 2025.12.05 | ₩26,768 | ₩26,768 | ₩26,721 | ₩26,721 | -0.17% | 2.6천 |
|---|
| 2025.12.04 | ₩26,809 | ₩26,848 | ₩26,754 | ₩26,801 | -0.03% | 5.3천 |
|---|
| 2025.12.03 | ₩26,848 | ₩26,881 | ₩26,834 | ₩26,881 | +0.12% | 2.8천 |
|---|
| 2025.12.02 | ₩26,794 | ₩26,854 | ₩26,794 | ₩26,854 | +0.22% | 300 |
|---|
| 2025.12.01 | ₩26,848 | ₩26,861 | ₩26,781 | ₩26,821 | -0.10% | 5.6천 |
|---|
| 2025.11.28 | ₩27,048 | ₩27,072 | ₩27,008 | ₩27,072 | +0.09% | 2.3천 |
|---|
| 2025.11.26 | ₩27,021 | ₩27,168 | ₩27,021 | ₩27,168 | +0.54% | 1.3천 |
|---|
| 2025.11.25 | ₩27,115 | ₩27,115 | ₩27,075 | ₩27,075 | -0.15% | 1.9천 |
|---|
| 2025.11.24 | ₩26,995 | ₩27,088 | ₩26,981 | ₩27,048 | +0.20% | 1.3천 |
|---|
| 2025.11.21 | ₩26,981 | ₩26,981 | ₩26,889 | ₩26,961 | -0.07% | 1.9천 |
|---|
| 2025.11.20 | ₩26,874 | ₩26,874 | ₩26,808 | ₩26,854 | -0.07% | 6천 |
|---|
| 2025.11.19 | ₩26,876 | ₩26,876 | ₩26,768 | ₩26,800 | -0.28% | 1.7만 |
|---|
| 2025.11.18 | ₩26,822 | ₩26,901 | ₩26,821 | ₩26,848 | +0.09% | 5.4천 |
|---|
| 2025.11.17 | ₩26,848 | ₩26,913 | ₩26,834 | ₩26,876 | +0.10% | 7.5천 |
|---|
| 2025.11.14 | ₩26,794 | ₩26,804 | ₩26,768 | ₩26,794 | 0.00% | 2.8천 |
|---|
| 2025.11.13 | ₩26,981 | ₩27,048 | ₩26,901 | ₩26,954 | -0.10% | 2천 |
|---|
| 2025.11.12 | ₩27,081 | ₩27,081 | ₩27,048 | ₩27,055 | -0.10% | 8.3천 |
|---|
| 2025.11.11 | ₩27,115 | ₩27,115 | ₩26,995 | ₩27,035 | -0.30% | 6.8만 |
|---|
| 2025.11.10 | ₩26,988 | ₩27,021 | ₩26,928 | ₩26,968 | -0.07% | 8.4천 |
|---|
| 2025.11.07 | ₩26,941 | ₩27,035 | ₩26,941 | ₩26,961 | +0.07% | 1.9천 |
|---|
| 2025.11.06 | ₩26,961 | ₩27,003 | ₩26,941 | ₩26,995 | +0.12% | 5.6천 |
|---|
| 2025.11.05 | ₩26,861 | ₩26,874 | ₩26,768 | ₩26,816 | -0.17% | 3.9천 |
|---|
| 2025.11.04 | ₩27,075 | ₩27,155 | ₩27,048 | ₩27,115 | +0.15% | 5천 |
|---|
| 2025.11.03 | ₩26,993 | ₩26,993 | ₩26,981 | ₩26,981 | -0.04% | 200 |
|---|
| 2025.10.31 | ₩27,088 | ₩27,088 | ₩27,044 | ₩27,044 | -0.16% | 600 |
|---|
| 2025.10.30 | ₩27,160 | ₩27,195 | ₩27,048 | ₩27,108 | -0.19% | 4.9천 |
|---|
| 2025.10.29 | ₩27,408 | ₩27,408 | ₩27,168 | ₩27,176 | -0.85% | 1.3만 |
|---|
| 2025.10.28 | ₩27,475 | ₩27,488 | ₩27,475 | ₩27,475 | 0.00% | 2천 |
|---|
| 2025.10.27 | ₩27,288 | ₩27,375 | ₩27,288 | ₩27,375 | +0.32% | 700 |
|---|
| 2025.10.24 | ₩27,275 | ₩27,342 | ₩27,275 | ₩27,332 | +0.21% | 500 |
|---|
| 2025.10.23 | ₩27,366 | ₩27,366 | ₩27,263 | ₩27,328 | -0.14% | 3.2천 |
|---|
| 2025.10.22 | ₩27,422 | ₩27,442 | ₩27,355 | ₩27,442 | +0.07% | 3.4천 |
|---|
| 2025.10.21 | ₩27,410 | ₩27,435 | ₩27,383 | ₩27,435 | +0.09% | 400 |
|---|
| 2025.10.20 | ₩27,328 | ₩27,328 | ₩27,328 | ₩27,328 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩27,274 | ₩27,288 | ₩27,268 | ₩27,268 | -0.02% | 900 |
|---|
| 2025.10.16 | ₩27,048 | ₩27,358 | ₩27,048 | ₩27,320 | +1.01% | 5.7천 |
|---|
| 2025.10.15 | ₩27,236 | ₩27,236 | ₩27,088 | ₩27,128 | -0.40% | 7.1천 |
|---|
| 2025.10.14 | ₩27,241 | ₩27,247 | ₩27,115 | ₩27,208 | -0.12% | 3.8천 |
|---|
| 2025.10.13 | ₩27,061 | ₩27,128 | ₩27,061 | ₩27,128 | +0.25% | 2.1천 |
|---|
| 2025.10.10 | ₩26,901 | ₩27,141 | ₩26,901 | ₩27,141 | +0.89% | 1.2만 |
|---|